巨化股份 sh.600160
35.84
+10.01%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.60 | 35.09 | 33.88 | 34.10 | -3.70% | 11.33 | 1.22% |
| 2026-03-20 | 36.39 | 36.56 | 35.41 | 35.41 | -2.45% | 8.33 | 0.86% |
| 2026-03-19 | 37.43 | 37.43 | 35.92 | 36.30 | -4.10% | 12.89 | 1.31% |
| 2026-03-18 | 37.95 | 37.98 | 36.91 | 37.85 | 0.00% | 7.83 | 0.78% |
| 2026-03-17 | 38.20 | 39.04 | 37.80 | 37.85 | -0.42% | 7.94 | 0.77% |
| 2026-03-16 | 38.71 | 39.11 | 37.14 | 38.01 | -1.83% | 12.75 | 1.25% |
| 2026-03-13 | 39.45 | 40.10 | 38.57 | 38.72 | -2.35% | 9.37 | 0.88% |
| 2026-03-12 | 40.90 | 40.97 | 39.20 | 39.65 | -2.48% | 11.62 | 1.08% |
| 2026-03-11 | 41.45 | 41.47 | 40.30 | 40.66 | -1.76% | 9.38 | 0.85% |
| 2026-03-10 | 41.20 | 42.03 | 41.10 | 41.39 | +1.03% | 8.13 | 0.73% |
| 2026-03-09 | 41.82 | 42.13 | 40.27 | 40.97 | -4.21% | 12.70 | 1.15% |
| 2026-03-06 | 41.48 | 43.20 | 40.88 | 42.77 | +2.94% | 12.02 | 1.05% |
| 2026-03-05 | 41.49 | 41.98 | 41.08 | 41.55 | +1.66% | 7.83 | 0.70% |
| 2026-03-04 | 41.51 | 42.68 | 40.75 | 40.87 | -3.04% | 12.87 | 1.15% |
| 2026-03-03 | 43.30 | 43.84 | 41.97 | 42.15 | -2.66% | 14.18 | 1.23% |
| 2026-03-02 | 41.59 | 43.92 | 41.36 | 43.30 | +4.09% | 18.33 | 1.58% |
| 2026-02-27 | 41.05 | 42.20 | 40.99 | 41.60 | +0.70% | 9.62 | 0.86% |
| 2026-02-26 | 41.05 | 41.71 | 40.61 | 41.31 | +0.73% | 8.73 | 0.79% |
| 2026-02-25 | 40.69 | 41.62 | 39.88 | 41.01 | +0.86% | 12.38 | 1.12% |
| 2026-02-24 | 39.28 | 40.78 | 38.91 | 40.66 | +4.77% | 11.64 | 1.07% |